Usinas Siderúrgicas de Minas Gerais S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	8.620	8.740	8.460	8.530	7.910	460,400
2022-09-09	8.170	8.380	8.120	8.370	7.761	726,200
2022-09-08	8.450	8.450	8.030	8.050	7.465	591,600
2022-09-06	8.550	8.690	8.270	8.370	7.761	378,000
2022-09-05	8.760	8.980	8.550	8.550	7.928	919,100
2022-09-02	8.630	8.940	8.450	8.790	8.151	4,564,200
2022-09-01	8.110	8.490	8.000	8.490	7.873	907,300
2022-08-31	8.220	8.250	8.080	8.120	7.529	394,400
2022-08-30	8.230	8.370	8.140	8.180	7.585	579,800
2022-08-29	8.550	8.580	8.200	8.200	7.604	981,000
2022-08-26	9.090	9.140	8.600	8.650	8.021	1,221,700
2022-08-25	9.300	9.390	9.160	9.200	8.531	320,900
2022-08-24	9.500	9.560	9.090	9.230	8.559	483,100
2022-08-23	8.760	9.460	8.750	9.460	8.772	497,900
2022-08-22	8.880	8.910	8.700	8.750	8.114	325,500
2022-08-19	9.000	9.020	8.750	8.960	8.308	393,700
2022-08-18	9.200	9.280	9.000	9.010	8.355	261,400
2022-08-17	9.070	9.250	8.870	9.180	8.512	464,400
2022-08-16	8.950	9.070	8.860	9.050	8.392	486,700
2022-08-15	8.910	8.970	8.710	8.970	8.318	408,200
2022-08-12	8.820	9.040	8.820	9.040	8.382	157,100
2022-08-11	8.750	9.030	8.710	8.810	8.169	424,100
2022-08-10	8.590	8.700	8.500	8.690	8.058	267,400
2022-08-09	8.460	8.530	8.350	8.490	7.873	176,400
2022-08-08	8.420	8.480	8.350	8.420	7.808	279,200
2022-08-05	8.420	8.540	8.220	8.340	7.733	538,500
2022-08-04	8.100	8.490	8.040	8.420	7.808	651,300
2022-08-03	8.100	8.150	7.980	8.040	7.455	220,100
2022-08-02	7.960	8.160	7.870	8.100	7.511	380,000
2022-08-01	8.330	8.400	7.930	7.950	7.372	643,300
2022-07-29	8.480	8.610	8.150	8.330	7.724	3,902,000
2022-07-28	8.400	8.600	8.330	8.490	7.873	743,200
2022-07-27	8.270	8.380	8.230	8.370	7.761	123,000
2022-07-26	8.510	8.520	8.230	8.230	7.631	207,700
2022-07-25	8.500	8.540	8.380	8.470	7.854	303,400
2022-07-22	8.780	8.820	8.390	8.390	7.780	503,300
2022-07-21	8.570	8.650	8.480	8.640	8.012	281,900
2022-07-20	8.260	8.610	8.190	8.610	7.984	499,200
2022-07-19	8.120	8.330	8.000	8.330	7.724	990,400
2022-07-18	8.320	8.340	8.020	8.100	7.511	968,600
2022-07-15	7.900	8.360	7.760	8.180	7.585	530,600
2022-07-14	7.980	8.040	7.810	7.850	7.279	544,100
2022-07-13	7.960	8.150	7.930	8.100	7.511	381,700
2022-07-12	8.040	8.090	7.920	8.000	7.418	354,000
2022-07-11	8.180	8.180	7.960	8.080	7.492	407,700
2022-07-08	8.400	8.540	8.250	8.300	7.696	229,900
2022-07-07	8.400	8.650	8.400	8.400	7.789	405,300
2022-07-06	8.150	8.340	8.060	8.260	7.659	293,300
2022-07-05	8.090	8.160	7.850	8.160	7.567	488,800
2022-07-04	8.060	8.200	7.990	8.160	7.567	247,300
2022-07-01	8.210	8.230	7.990	8.100	7.511	506,800
2022-06-30	8.480	8.480	8.110	8.210	7.613	789,100
2022-06-29	8.660	8.690	8.430	8.600	7.975	552,000
2022-06-28	8.870	8.970	8.540	8.660	8.030	440,700
2022-06-27	8.630	8.900	8.630	8.730	8.095	590,600
2022-06-24	8.440	8.630	8.360	8.550	7.928	1,034,700
2022-06-23	8.800	8.930	8.310	8.310	7.706	882,200
2022-06-22	8.500	8.800	8.320	8.780	8.141	445,400
2022-06-21	8.850	9.030	8.550	8.650	8.021	1,480,100
2022-06-20	8.760	8.870	8.420	8.820	8.178	741,100

← NewerPage 18 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-25	0.2573 BRL
2023-04-27	0.2989 BRL
2022-04-28	0.5719 BRL
2021-12-15	0.1754 BRL
2021-08-31	0.9962 BRL
2021-05-25	0.0046 BRL
2021-04-29	0.1199 BRL
2020-04-28	0.0395 BRL
2019-07-03	0.0103 BRL
2019-04-23	0.0626 BRL
2019-01-07	0.0720 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.